Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.74 | 26.84 | 25.65 | 26.59 | 2,544,469 | +0.96(+3.75%) |
Oct 30, 2023 | 26.27 | 26.38 | 25.20 | 25.63 | 2,164,627 | -0.29(-1.11%) |
Oct 27, 2023 | 26.75 | 27.05 | 25.85 | 25.91 | 2,074,635 | -0.78(-2.93%) |
Oct 26, 2023 | 28.31 | 28.45 | 25.18 | 26.70 | 5,276,468 | -1.84(-6.45%) |
Oct 25, 2023 | 28.83 | 28.98 | 28.46 | 28.54 | 2,045,038 | -0.41(-1.40%) |
Oct 24, 2023 | 29.56 | 29.75 | 28.93 | 28.94 | 1,352,717 | -0.55(-1.88%) |
Oct 23, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 1,352,688 | -0.31(-1.03%) |
Oct 20, 2023 | 29.46 | 29.93 | 29.40 | 29.80 | 1,290,600 | +0.31(+1.04%) |
Oct 19, 2023 | 29.57 | 30.09 | 29.38 | 29.50 | 1,302,776 | -0.21(-0.70%) |
Oct 18, 2023 | 29.99 | 30.09 | 29.66 | 29.71 | 904,900 | -0.74(-2.44%) |
Oct 17, 2023 | 29.71 | 30.89 | 29.61 | 30.45 | 1,339,389 | +0.45(+1.49%) |
Oct 16, 2023 | 29.75 | 30.31 | 29.65 | 30.00 | 1,116,029 | +0.48(+1.61%) |
Oct 13, 2023 | 29.63 | 29.85 | 29.36 | 29.53 | 1,201,570 | -0.09(-0.30%) |
Oct 12, 2023 | 30.54 | 30.67 | 29.28 | 29.62 | 1,358,800 | -0.94(-3.08%) |
Oct 11, 2023 | 30.72 | 31.07 | 30.40 | 30.56 | 1,388,334 | +0.04(+0.13%) |
Oct 10, 2023 | 30.09 | 30.78 | 29.99 | 30.52 | 1,173,875 | +0.43(+1.41%) |
Oct 09, 2023 | 29.70 | 30.25 | 29.40 | 30.09 | 1,036,940 | +0.14(+0.46%) |
Oct 06, 2023 | 29.19 | 30.43 | 29.17 | 29.95 | 2,414,031 | +0.22(+0.73%) |
Oct 05, 2023 | 30.98 | 31.25 | 29.69 | 29.74 | 1,730,209 | -1.49(-4.76%) |
Oct 04, 2023 | 31.69 | 31.76 | 30.60 | 31.22 | 2,786,173 | -0.15(-0.47%) |
Oct 03, 2023 | 31.70 | 32.13 | 31.22 | 31.37 | 1,043,196 | -0.61(-1.92%) |
Oct 02, 2023 | 32.71 | 32.97 | 31.90 | 31.98 | 935,730 | -0.75(-2.30%) |
Sep 29, 2023 | 32.90 | 33.22 | 32.68 | 32.74 | 896,884 | +0.12(+0.36%) |
Sep 28, 2023 | 31.96 | 32.89 | 31.94 | 32.62 | 857,844 | +0.52(+1.64%) |
Sep 27, 2023 | 31.99 | 32.36 | 31.91 | 32.09 | 879,602 | +0.22(+0.68%) |
Sep 26, 2023 | 32.25 | 32.76 | 31.84 | 31.87 | 958,655 | -0.79(-2.43%) |
Sep 25, 2023 | 32.12 | 32.83 | 32.59 | 32.67 | 869,657 | +0.39(+1.20%) |
Sep 22, 2023 | 32.57 | 32.74 | 32.27 | 32.28 | 716,231 | -0.07(-0.21%) |
Sep 21, 2023 | 32.37 | 32.70 | 32.16 | 32.35 | 882,253 | -0.19(-0.58%) |
Sep 20, 2023 | 32.75 | 32.95 | 32.51 | 32.54 | 917,522 | +0.03(+0.09%) |
Sep 19, 2023 | 32.61 | 32.80 | 32.37 | 32.51 | 1,391,571 | +0.02(+0.06%) |
Sep 18, 2023 | 32.83 | 32.91 | 32.38 | 32.49 | 1,418,080 | -0.54(-1.65%) |
Sep 15, 2023 | 33.14 | 33.80 | 32.87 | 33.03 | 3,114,967 | -1.01(-2.97%) |
Sep 14, 2023 | 33.61 | 34.37 | 33.61 | 34.04 | 1,206,311 | +0.72(+2.17%) |
Sep 13, 2023 | 33.13 | 33.38 | 33.06 | 33.32 | 1,146,916 | +0.18(+0.54%) |
Sep 12, 2023 | 32.31 | 33.21 | 32.27 | 33.14 | 1,081,136 | +0.90(+2.79%) |
Sep 11, 2023 | 32.87 | 32.93 | 31.46 | 32.24 | 1,861,151 | -0.80(-2.41%) |
Sep 08, 2023 | 33.09 | 33.22 | 32.65 | 33.04 | 807,574 | +0.02(+0.06%) |
Sep 07, 2023 | 33.70 | 33.73 | 33.02 | 33.02 | 1,682,093 | -1.05(-3.09%) |
Sep 06, 2023 | 33.57 | 34.64 | 33.57 | 34.07 | 1,605,623 | +1.04(+3.16%) |
Sep 05, 2023 | 33.41 | 33.41 | 32.85 | 33.03 | 1,078,021 | -0.68(-2.02%) |
Sep 01, 2023 | 33.43 | 33.73 | 33.28 | 33.71 | 754,427 | +0.45(+1.36%) |
Aug 31, 2023 | 33.40 | 33.58 | 33.19 | 33.25 | 1,011,769 | +0.05(+0.15%) |
Aug 30, 2023 | 33.33 | 33.56 | 33.12 | 33.21 | 800,856 | -0.31(-0.91%) |
Aug 29, 2023 | 33.13 | 33.63 | 32.96 | 33.51 | 642,950 | +0.40(+1.22%) |
Aug 28, 2023 | 33.24 | 33.58 | 33.02 | 33.11 | 693,759 | +0.06(+0.18%) |
Aug 25, 2023 | 32.87 | 33.24 | 32.70 | 33.05 | 672,276 | +0.34(+1.05%) |
Aug 24, 2023 | 32.90 | 33.47 | 32.68 | 32.70 | 794,791 | -0.38(-1.16%) |
Aug 23, 2023 | 32.21 | 33.13 | 32.12 | 33.09 | 993,796 | +0.67(+2.07%) |
Aug 22, 2023 | 33.03 | 33.07 | 32.21 | 32.42 | 789,096 | -0.46(-1.41%) |
Aug 21, 2023 | 33.21 | 33.42 | 32.72 | 32.88 | 982,924 | -0.25(-0.74%) |
Aug 18, 2023 | 32.02 | 33.15 | 31.86 | 33.13 | 1,294,097 | +0.87(+2.69%) |
Aug 17, 2023 | 32.71 | 32.85 | 32.15 | 32.26 | 969,818 | -0.32(-0.97%) |
Aug 16, 2023 | 32.70 | 33.08 | 32.40 | 32.57 | 1,266,650 | -0.44(-1.34%) |
Aug 15, 2023 | 33.94 | 33.94 | 32.95 | 33.02 | 1,053,997 | -1.23(-3.60%) |
Aug 14, 2023 | 33.54 | 34.34 | 33.44 | 34.25 | 1,187,530 | +0.48(+1.43%) |
Aug 11, 2023 | 34.55 | 34.69 | 33.64 | 33.77 | 1,392,817 | -1.20(-3.44%) |
Aug 10, 2023 | 34.87 | 35.05 | 34.46 | 34.97 | 1,602,146 | +0.14(+0.40%) |
Aug 09, 2023 | 34.81 | 35.32 | 34.63 | 34.83 | 903,995 | -0.18(-0.51%) |
Aug 08, 2023 | 34.59 | 35.20 | 34.21 | 35.01 | 1,801,639 | -0.06(-0.17%) |
Aug 07, 2023 | 36.74 | 36.74 | 34.87 | 35.07 | 2,283,996 | -1.93(-5.22%) |
Aug 04, 2023 | 37.15 | 37.27 | 36.57 | 37.00 | 1,016,801 | -0.04(-0.11%) |
Aug 03, 2023 | 37.30 | 37.57 | 36.67 | 37.04 | 1,083,881 | -0.37(-1.00%) |
Aug 02, 2023 | 37.49 | 37.57 | 36.98 | 37.41 | 1,083,120 | -0.54(-1.43%) |